KissMeData/078000/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195200	140185110	9650	9650	9650	9650	425
3	20240930	195100	140185110	9650	9650	9650	9650	0
4	20240930	195000	140185110	9650	9650	9650	9650	0
5	20240930	194900	140185110	9650	9650	9650	9650	0
6	20240930	194800	140185110	9650	9650	9650	9650	0
7	20240930	194700	140185110	9650	9650	9650	9650	0
8	20240930	194600	140185110	9650	9650	9650	9650	0
9	20240930	194500	140185110	9650	9650	9650	9650	0
10	20240930	194400	140185110	9650	9650	9650	9650	0
11	20240930	194300	140185110	9650	9650	9650	9650	0
12	20240930	194200	140185110	9650	9650	9650	9650	0
13	20240930	194100	140185110	9650	9650	9650	9650	0
14	20240930	194000	140185110	9650	9650	9650	9650	0
15	20240930	193900	140185110	9650	9650	9650	9650	0
16	20240930	193800	140185110	9650	9650	9650	9650	0
17	20240930	193700	140185110	9650	9650	9650	9650	0
18	20240930	193600	140185110	9650	9650	9650	9650	0
19	20240930	193500	140185110	9650	9650	9650	9650	0
20	20240930	193400	140185110	9650	9650	9650	9650	0
21	20240930	193300	140185110	9650	9650	9650	9650	0
22	20240930	193200	140185110	9650	9650	9650	9650	0
23	20240930	193100	140185110	9650	9650	9650	9650	0
24	20240930	193000	140185110	9650	9650	9650	9650	0
25	20240930	192900	140185110	9650	9650	9650	9650	0
26	20240930	192800	140185110	9650	9650	9650	9650	0
27	20240930	192700	140185110	9650	9650	9650	9650	0
28	20240930	192600	140185110	9650	9650	9650	9650	0
29	20240930	192500	140185110	9650	9650	9650	9650	0
30	20240930	192400	140185110	9650	9650	9650	9650	0
31	20240930	192300	140185110	9650	9650	9650	9650	0
32	20240930	192200	140185110	9650	9650	9650	9650	425
33	20240930	192100	140185110	9650	9650	9650	9650	0
34	20240930	192000	140185110	9650	9650	9650	9650	0
35	20240930	191900	140185110	9650	9650	9650	9650	0
36	20240930	191800	140185110	9650	9650	9650	9650	0
37	20240930	191700	140185110	9650	9650	9650	9650	0
38	20240930	191600	140185110	9650	9650	9650	9650	0
39	20240930	191500	140185110	9650	9650	9650	9650	0
40	20240930	191400	140185110	9650	9650	9650	9650	0
41	20240930	191300	140185110	9650	9650	9650	9650	0
42	20240930	191200	140185110	9650	9650	9650	9650	0
43	20240930	191100	140185110	9650	9650	9650	9650	0
44	20240930	191000	140185110	9650	9650	9650	9650	0
45	20240930	190900	140185110	9650	9650	9650	9650	0
46	20240930	190800	140185110	9650	9650	9650	9650	0
47	20240930	190700	140185110	9650	9650	9650	9650	0
48	20240930	190600	140185110	9650	9650	9650	9650	0
49	20240930	190500	140185110	9650	9650	9650	9650	0
50	20240930	190400	140185110	9650	9650	9650	9650	0
51	20240930	190300	140185110	9650	9650	9650	9650	0
52	20240930	190200	140185110	9650	9650	9650	9650	0
53	20240930	190100	140185110	9650	9650	9650	9650	0
54	20240930	190000	140185110	9650	9650	9650	9650	0
55	20240930	185900	140185110	9650	9650	9650	9650	0
56	20240930	185800	140185110	9650	9650	9650	9650	0
57	20240930	185700	140185110	9650	9650	9650	9650	0
58	20240930	185600	140185110	9650	9650	9650	9650	0
59	20240930	185500	140185110	9650	9650	9650	9650	0
60	20240930	185400	140185110	9650	9650	9650	9650	0
61	20240930	185300	140185110	9650	9650	9650	9650	0
62	20240930	185200	140185110	9650	9650	9650	9650	425
63	20240930	185100	140185110	9650	9650	9650	9650	0
64	20240930	185000	140185110	9650	9650	9650	9650	0
65	20240930	184900	140185110	9650	9650	9650	9650	0
66	20240930	184800	140185110	9650	9650	9650	9650	0
67	20240930	184700	140185110	9650	9650	9650	9650	0
68	20240930	184600	140185110	9650	9650	9650	9650	0
69	20240930	184500	140185110	9650	9650	9650	9650	0
70	20240930	184400	140185110	9650	9650	9650	9650	0
71	20240930	184300	140185110	9650	9650	9650	9650	0
72	20240930	184200	140185110	9650	9650	9650	9650	0
73	20240930	184100	140185110	9650	9650	9650	9650	0
74	20240930	184000	140185110	9650	9650	9650	9650	0
75	20240930	183900	140185110	9650	9650	9650	9650	0
76	20240930	183800	140185110	9650	9650	9650	9650	0
77	20240930	183700	140185110	9650	9650	9650	9650	0
78	20240930	183600	140185110	9650	9650	9650	9650	0
79	20240930	183500	140185110	9650	9650	9650	9650	0
80	20240930	183400	140185110	9650	9650	9650	9650	0
81	20240930	183300	140185110	9650	9650	9650	9650	0
82	20240930	183200	140185110	9650	9650	9650	9650	0
83	20240930	183100	140185110	9650	9650	9650	9650	0
84	20240930	183000	140185110	9650	9650	9650	9650	0
85	20240930	182900	140185110	9650	9650	9650	9650	0
86	20240930	182800	140185110	9650	9650	9650	9650	0
87	20240930	182700	140185110	9650	9650	9650	9650	0
88	20240930	182600	140185110	9650	9650	9650	9650	0
89	20240930	182500	140185110	9650	9650	9650	9650	0
90	20240930	182400	140185110	9650	9650	9650	9650	0
91	20240930	182300	140185110	9650	9650	9650	9650	0
92	20240930	182200	140185110	9650	9650	9650	9650	425
93	20240930	182100	140185110	9650	9650	9650	9650	0
94	20240930	182000	140185110	9650	9650	9650	9650	0
95	20240930	181900	140185110	9650	9650	9650	9650	0
96	20240930	181800	140185110	9650	9650	9650	9650	0
97	20240930	181700	140185110	9650	9650	9650	9650	0
98	20240930	181600	140185110	9650	9650	9650	9650	0
99	20240930	181500	140185110	9650	9650	9650	9650	0
100	20240930	181400	140185110	9650	9650	9650	9650	0
101	20240930	181300	140185110	9650	9650	9650	9650	0
102	20240930	181200	140185110	9650	9650	9650	9650	0
103	20240930	181100	140185110	9650	9650	9650	9650	0
104	20240930	181000	140185110	9650	9650	9650	9650	0
105	20240930	180900	140185110	9650	9650	9650	9650	0
106	20240930	180800	140185110	9650	9650	9650	9650	0
107	20240930	180700	140185110	9650	9650	9650	9650	0
108	20240930	180600	140185110	9650	9650	9650	9650	0
109	20240930	180500	140185110	9650	9650	9650	9650	0
110	20240930	180400	140185110	9650	9650	9650	9650	0
111	20240930	180300	140185110	9650	9650	9650	9650	0
112	20240930	180200	140185110	9650	9650	9650	9650	0
113	20240930	180100	140185110	9650	9650	9650	9650	0
114	20240930	180000	140185110	9650	9650	9650	9650	0
115	20240930	175900	140185110	9650	9650	9650	9650	0
116	20240930	175800	140185110	9650	9650	9650	9650	0
117	20240930	175700	140185110	9650	9650	9650	9650	0
118	20240930	175600	140185110	9650	9650	9650	9650	0
119	20240930	175500	140185110	9650	9650	9650	9650	0
120	20240930	175400	140185110	9650	9650	9650	9650	0
121	20240930	175300	140185110	9650	9650	9650	9650	0
122	20240930	175200	140185110	9650	9650	9650	9650	425
123	20240930	175100	140185110	9650	9650	9650	9650	0
124	20240930	175000	140185110	9650	9650	9650	9650	0
125	20240930	174900	140185110	9650	9650	9650	9650	0
126	20240930	174800	140185110	9650	9650	9650	9650	0
127	20240930	174700	140185110	9650	9650	9650	9650	0
128	20240930	174600	140185110	9650	9650	9650	9650	0
129	20240930	174500	140185110	9650	9650	9650	9650	0
130	20240930	174400	140185110	9650	9650	9650	9650	0
131	20240930	174300	140185110	9650	9650	9650	9650	0
132	20240930	174200	140185110	9650	9650	9650	9650	0
133	20240930	174100	140185110	9650	9650	9650	9650	0
134	20240930	174000	140185110	9650	9650	9650	9650	0
135	20240930	173900	140185110	9650	9650	9650	9650	0
136	20240930	173800	140185110	9650	9650	9650	9650	0
137	20240930	173700	140185110	9650	9650	9650	9650	0
138	20240930	173600	140185110	9650	9650	9650	9650	0
139	20240930	173500	140185110	9650	9650	9650	9650	0
140	20240930	173400	140185110	9650	9650	9650	9650	0
141	20240930	173300	140185110	9650	9650	9650	9650	0
142	20240930	173200	140185110	9650	9650	9650	9650	0
143	20240930	173100	140185110	9650	9650	9650	9650	0
144	20240930	173000	140185110	9650	9650	9650	9650	0
145	20240930	172900	140185110	9650	9650	9650	9650	0
146	20240930	172800	140185110	9650	9650	9650	9650	0
147	20240930	172700	140185110	9650	9650	9650	9650	0
148	20240930	172600	140185110	9650	9650	9650	9650	0
149	20240930	172500	140185110	9650	9650	9650	9650	0
150	20240930	172400	140185110	9650	9650	9650	9650	0
151	20240930	172300	140185110	9650	9650	9650	9650	0
152	20240930	172200	140185110	9650	9650	9650	9650	425
153	20240930	172100	140185110	9650	9650	9650	9650	0
154	20240930	172000	140185110	9650	9650	9650	9650	0
155	20240930	171900	140185110	9650	9650	9650	9650	0
156	20240930	171800	140185110	9650	9650	9650	9650	0
157	20240930	171700	140185110	9650	9650	9650	9650	0
158	20240930	171600	140185110	9650	9650	9650	9650	0
159	20240930	171500	140185110	9650	9650	9650	9650	0
160	20240930	171400	140185110	9650	9650	9650	9650	0
161	20240930	171300	140185110	9650	9650	9650	9650	0
162	20240930	171200	140185110	9650	9650	9650	9650	0
163	20240930	171100	140185110	9650	9650	9650	9650	0
164	20240930	171000	140185110	9650	9650	9650	9650	0
165	20240930	170900	140185110	9650	9650	9650	9650	0
166	20240930	170800	140185110	9650	9650	9650	9650	0
167	20240930	170700	140185110	9650	9650	9650	9650	0
168	20240930	170600	140185110	9650	9650	9650	9650	0
169	20240930	170500	140185110	9650	9650	9650	9650	0
170	20240930	170400	140185110	9650	9650	9650	9650	0
171	20240930	170300	140185110	9650	9650	9650	9650	0
172	20240930	170200	140185110	9650	9650	9650	9650	0
173	20240930	170100	140185110	9650	9650	9650	9650	0
174	20240930	170000	140185110	9650	9650	9650	9650	0
175	20240930	165900	140185110	9650	9650	9650	9650	0
176	20240930	165800	140185110	9650	9650	9650	9650	0
177	20240930	165700	140185110	9650	9650	9650	9650	0
178	20240930	165600	140185110	9650	9650	9650	9650	0
179	20240930	165500	140185110	9650	9650	9650	9650	0
180	20240930	165400	140185110	9650	9650	9650	9650	0
181	20240930	165300	140185110	9650	9650	9650	9650	0
182	20240930	165200	140185110	9650	9650	9650	9650	425
183	20240930	165100	140185110	9650	9650	9650	9650	0
184	20240930	165000	140185110	9650	9650	9650	9650	0
185	20240930	164900	140185110	9650	9650	9650	9650	0
186	20240930	164800	140185110	9650	9650	9650	9650	0
187	20240930	164700	140185110	9650	9650	9650	9650	0
188	20240930	164600	140185110	9650	9650	9650	9650	0
189	20240930	164500	140185110	9650	9650	9650	9650	0
190	20240930	164400	140185110	9650	9650	9650	9650	0
191	20240930	164300	140185110	9650	9650	9650	9650	0
192	20240930	164200	140185110	9650	9650	9650	9650	0
193	20240930	164100	140185110	9650	9650	9650	9650	0
194	20240930	164000	140185110	9650	9650	9650	9650	0
195	20240930	163900	140185110	9650	9650	9650	9650	0
196	20240930	163800	140185110	9650	9650	9650	9650	0
197	20240930	163700	140185110	9650	9650	9650	9650	0
198	20240930	163600	140185110	9650	9650	9650	9650	0
199	20240930	163500	140185110	9650	9650	9650	9650	0
200	20240930	163400	140185110	9650	9650	9650	9650	0
201	20240930	163300	140185110	9650	9650	9650	9650	0
202	20240930	163200	140185110	9650	9650	9650	9650	0
203	20240930	163100	140185110	9650	9650	9650	9650	0
204	20240930	163000	140185110	9650	9650	9650	9650	0
205	20240930	162900	140185110	9650	9650	9650	9650	0
206	20240930	162800	140185110	9650	9650	9650	9650	0
207	20240930	162700	140185110	9650	9650	9650	9650	0
208	20240930	162600	140185110	9650	9650	9650	9650	0
209	20240930	162500	140185110	9650	9650	9650	9650	0
210	20240930	162400	140185110	9650	9650	9650	9650	0
211	20240930	162300	140185110	9650	9650	9650	9650	0
212	20240930	162200	140185110	9650	9650	9650	9650	425
213	20240930	162100	140185110	9650	9650	9650	9650	0
214	20240930	162000	140185110	9650	9650	9650	9650	0
215	20240930	161900	140185110	9650	9650	9650	9650	0
216	20240930	161800	140185110	9650	9650	9650	9650	0
217	20240930	161700	140185110	9650	9650	9650	9650	0
218	20240930	161600	140185110	9650	9650	9650	9650	0
219	20240930	161500	140185110	9650	9650	9650	9650	0
220	20240930	161400	140185110	9650	9650	9650	9650	0
221	20240930	161300	140185110	9650	9650	9650	9650	0
222	20240930	161200	140185110	9650	9650	9650	9650	0
223	20240930	161100	140185110	9650	9650	9650	9650	0
224	20240930	161000	140185110	9650	9650	9650	9650	0
225	20240930	160900	140185110	9650	9650	9650	9650	0
226	20240930	160800	140185110	9650	9650	9650	9650	0
227	20240930	160700	140185110	9650	9650	9650	9650	0
228	20240930	160600	140185110	9650	9650	9650	9650	0
229	20240930	160500	140185110	9650	9650	9650	9650	0
230	20240930	160400	140185110	9650	9650	9650	9650	0
231	20240930	160300	140185110	9650	9650	9650	9650	0
232	20240930	160200	140185110	9650	9650	9650	9650	0
233	20240930	160100	140185110	9650	9650	9650	9650	0
234	20240930	160000	140185110	9650	9650	9650	9650	0
235	20240930	155900	140185110	9650	9650	9650	9650	0
236	20240930	155800	140185110	9650	9650	9650	9650	0
237	20240930	155700	140185110	9650	9650	9650	9650	0
238	20240930	155600	140185110	9650	9650	9650	9650	0
239	20240930	155500	140185110	9650	9650	9650	9650	0
240	20240930	155400	140185110	9650	9650	9650	9650	0
241	20240930	155300	140185110	9650	9650	9650	9650	0
242	20240930	155200	140185110	9650	9650	9650	9650	425
243	20240930	155100	140185110	9650	9650	9650	9650	0
244	20240930	155000	140185110	9650	9650	9650	9650	0
245	20240930	154900	140185110	9650	9650	9650	9650	0
246	20240930	154800	140185110	9650	9650	9650	9650	0
247	20240930	154700	140185110	9650	9650	9650	9650	0
248	20240930	154600	140185110	9650	9650	9650	9650	0
249	20240930	154500	140185110	9650	9650	9650	9650	0
250	20240930	154400	140185110	9650	9650	9650	9650	0
251	20240930	154300	140185110	9650	9650	9650	9650	0
252	20240930	154200	140185110	9650	9650	9650	9650	0
253	20240930	154100	140185110	9650	9650	9650	9650	0
254	20240930	154000	140185110	9650	9650	9650	9650	0
255	20240930	153900	140185110	9650	9650	9650	9650	0
256	20240930	153800	140185110	9650	9650	9650	9650	0
257	20240930	153700	140185110	9650	9650	9650	9650	0
258	20240930	153600	140185110	9650	9650	9650	9650	0
259	20240930	153500	140185110	9650	9650	9650	9650	0
260	20240930	153400	140185110	9650	9650	9650	9650	0
261	20240930	153300	140185110	9650	9650	9650	9650	0
262	20240930	153200	140185110	9650	9650	9650	9650	0
263	20240930	153100	140185110	9650	9650	9650	9650	0
264	20240930	153000	140185110	9650	9650	9650	9650	425
265	20240930	152900	136083860	9660	9660	9660	9660	0
266	20240930	152800	136083860	9660	9660	9660	9660	0
267	20240930	152700	136083860	9660	9660	9660	9660	0
268	20240930	152600	136083860	9660	9660	9660	9660	0
269	20240930	152500	136083860	9660	9660	9660	9660	0
270	20240930	152400	136083860	9660	9660	9660	9660	0
271	20240930	152300	136083860	9660	9660	9660	9660	0
272	20240930	152200	136083860	9660	9660	9660	9660	0
273	20240930	152100	136083860	9660	9660	9660	9660	0
274	20240930	152000	136083860	9660	9660	9660	9660	0
275	20240930	151900	136083860	9660	9730	9790	9660	317
276	20240930	151800	133001920	9650	9660	9730	9650	579
277	20240930	151700	127387680	9720	9660	9720	9660	42
278	20240930	151600	126980160	9700	9700	9700	9660	451
279	20240930	151500	122611340	9710	9740	9740	9710	13
280	20240930	151400	122484900	9740	9740	9740	9740	0
281	20240930	151300	122484900	9740	9770	9770	9740	21
282	20240930	151200	122279880	9770	9770	9770	9770	34
283	20240930	151100	121947700	9740	9740	9740	9740	5
284	20240930	151000	121899000	9740	9740	9770	9740	173
285	20240930	150900	120213380	9740	9700	9740	9700	214
286	20240930	150800	118131250	9660	9660	9660	9660	5
287	20240930	150700	118082950	9660	9660	9660	9660	4
288	20240930	150600	118044310	9690	9690	9690	9690	0
289	20240930	150500	118044310	9690	9690	9690	9690	1
290	20240930	150400	118034620	9660	9660	9660	9660	29
291	20240930	150300	117754480	9660	9660	9660	9660	5
292	20240930	150200	117706180	9660	9660	9660	9660	0
293	20240930	150100	117706180	9660	9660	9660	9660	5
294	20240930	150000	117657880	9700	9700	9700	9700	1
295	20240930	145900	117648180	9660	9660	9660	9660	5
296	20240930	145800	117599880	9660	9660	9660	9660	5
297	20240930	145700	117551580	9650	9650	9650	9650	0
298	20240930	145600	117551580	9650	9650	9650	9650	5
299	20240930	145500	117503330	9660	9670	9670	9660	40
300	20240930	145400	117116830	9720	9670	9720	9660	327
301	20240930	145300	113955580	9680	9680	9680	9680	0
302	20240930	145200	113955580	9680	9720	9720	9680	6
303	20240930	145100	113897440	9720	9720	9720	9720	99
304	20240930	145000	112935160	9720	9650	9720	9650	6
305	20240930	144900	112877190	9650	9650	9650	9650	0
306	20240930	144800	112877190	9650	9660	9660	9650	105
307	20240930	144700	111862940	9660	9670	9670	9660	229
308	20240930	144600	109650570	9670	9710	9750	9670	339
309	20240930	144500	106348600	9650	9650	9650	9650	0
310	20240930	144400	106348600	9650	9680	9680	9650	282
311	20240930	144300	103623050	9680	9680	9680	9680	0
312	20240930	144200	103623050	9680	9680	9680	9680	5
313	20240930	144100	103574650	9690	9690	9690	9690	5
314	20240930	144000	103526200	9800	9690	9800	9690	334
315	20240930	143900	100280290	9650	9650	9650	9650	5
316	20240930	143800	100232040	9650	9650	9650	9650	0
317	20240930	143700	100232040	9650	9650	9650	9650	5
318	20240930	143600	100183790	9660	9660	9660	9660	50
319	20240930	143500	99700790	9690	9650	9690	9650	15
320	20240930	143400	99555640	9660	9660	9660	9660	57
321	20240930	143300	99005020	9650	9670	9670	9650	152
322	20240930	143200	97536100	9670	9670	9670	9670	0
323	20240930	143100	97536100	9670	9670	9670	9670	5
324	20240930	143000	97487750	9660	9660	9660	9660	0
325	20240930	142900	97487750	9660	9660	9660	9660	5
326	20240930	142800	97439450	9670	9670	9670	9670	2
327	20240930	142700	97420110	9670	9670	9670	9670	3
328	20240930	142600	97391100	9670	9660	9670	9660	13
329	20240930	142500	97265440	9670	9670	9670	9670	0
330	20240930	142400	97265440	9670	9670	9670	9670	1
331	20240930	142300	97255770	9660	9660	9660	9660	0
332	20240930	142200	97255770	9660	9660	9660	9660	5
333	20240930	142100	97207470	9660	9660	9660	9660	0
334	20240930	142000	97207470	9660	9660	9660	9660	5
335	20240930	141900	97159170	9650	9650	9650	9650	0
336	20240930	141800	97159170	9650	9650	9650	9650	5
337	20240930	141700	97110920	9650	9650	9650	9650	0
338	20240930	141600	97110920	9650	9660	9700	9650	25
339	20240930	141500	96868830	9660	9660	9660	9660	0
340	20240930	141400	96868830	9660	9660	9660	9660	1
341	20240930	141300	96859170	9700	9680	9700	9660	1494
342	20240930	141200	82420440	9680	9680	9680	9680	5
343	20240930	141100	82372040	9680	9680	9680	9680	0
344	20240930	141000	82372040	9680	9680	9680	9680	5
345	20240930	140900	82323640	9680	9680	9680	9680	5
346	20240930	140800	82275240	9680	9680	9680	9680	0
347	20240930	140700	82275240	9680	9680	9680	9680	5
348	20240930	140600	82226840	9680	9680	9680	9680	0
349	20240930	140500	82226840	9680	9680	9680	9680	5
350	20240930	140400	82178440	9680	9680	9680	9680	0
351	20240930	140300	82178440	9680	9690	9690	9680	105
352	20240930	140200	81161410	9690	9690	9690	9690	0
353	20240930	140100	81161410	9690	9690	9690	9690	5
354	20240930	140000	81112960	9690	9690	9690	9690	0
355	20240930	135900	81112960	9690	9690	9690	9690	5
356	20240930	135800	81064510	9690	9690	9690	9690	0
357	20240930	135700	81064510	9690	9690	9690	9690	5
358	20240930	135600	81016060	9690	9690	9690	9690	0
359	20240930	135500	81016060	9690	9690	9690	9690	5
360	20240930	135400	80967610	9690	9690	9690	9690	5
361	20240930	135300	80919160	9700	9700	9700	9700	0
362	20240930	135200	80919160	9700	9700	9700	9700	5
363	20240930	135100	80870660	9700	9700	9700	9700	0
364	20240930	135000	80870660	9700	9700	9700	9700	5
365	20240930	134900	80822160	9700	9700	9700	9700	0
366	20240930	134800	80822160	9700	9700	9700	9700	5
367	20240930	134700	80773660	9700	9700	9700	9700	0
368	20240930	134600	80773660	9700	9710	9710	9700	5
369	20240930	134500	80725150	9720	9720	9720	9720	0
370	20240930	134400	80725150	9720	9720	9720	9720	5
371	20240930	134300	80676550	9690	9690	9690	9690	0
372	20240930	134200	80676550	9690	9690	9690	9690	5
373	20240930	134100	80628100	9780	9780	9780	9780	10
374	20240930	134000	80530300	9690	9690	9750	9690	70
375	20240930	133900	79848390	9690	9690	9690	9690	0
376	20240930	133800	79848390	9690	9690	9690	9690	3
377	20240930	133700	79819320	9680	9680	9680	9680	5
378	20240930	133600	79770920	9690	9700	9700	9690	182
379	20240930	133500	78006770	9700	9700	9700	9700	5
380	20240930	133400	77958270	9700	9700	9700	9700	0
381	20240930	133300	77958270	9700	9700	9700	9700	21
382	20240930	133200	77754570	9700	9700	9700	9700	0
383	20240930	133100	77754570	9700	9700	9700	9690	73
384	20240930	133000	77046520	9690	9690	9690	9690	0
385	20240930	132900	77046520	9690	9690	9690	9690	16
386	20240930	132800	76891480	9690	9690	9690	9690	0
387	20240930	132700	76891480	9690	9690	9690	9690	5
388	20240930	132600	76843030	9690	9690	9690	9690	0
389	20240930	132500	76843030	9690	9690	9690	9690	5
390	20240930	132400	76794580	9700	9700	9700	9700	0
391	20240930	132300	76794580	9700	9700	9700	9700	1
392	20240930	132200	76784880	9690	9690	9690	9690	0
393	20240930	132100	76784880	9690	9750	9750	9690	7
394	20240930	132000	76716940	9690	9690	9690	9690	5
395	20240930	131900	76668490	9700	9700	9700	9700	0
396	20240930	131800	76668490	9700	9700	9700	9700	5
397	20240930	131700	76619990	9700	9700	9700	9700	0
398	20240930	131600	76619990	9700	9700	9700	9700	5
399	20240930	131500	76571490	9680	9680	9680	9680	0
400	20240930	131400	76571490	9680	9680	9680	9680	5
401	20240930	131300	76523090	9680	9680	9680	9680	0
402	20240930	131200	76523090	9680	9680	9680	9680	5
403	20240930	131100	76474690	9680	9680	9680	9680	0
404	20240930	131000	76474690	9680	9680	9680	9680	5
405	20240930	130900	76426290	9680	9680	9680	9680	0
406	20240930	130800	76426290	9680	9680	9680	9680	5
407	20240930	130700	76377890	9680	9680	9680	9680	0
408	20240930	130600	76377890	9680	9680	9680	9680	5
409	20240930	130500	76329490	9680	9680	9680	9680	5
410	20240930	130400	76281090	9680	9680	9680	9680	0
411	20240930	130300	76281090	9680	9680	9680	9680	5
412	20240930	130200	76232690	9680	9680	9680	9680	0
413	20240930	130100	76232690	9680	9680	9680	9680	5
414	20240930	130000	76184290	9680	9680	9680	9680	0
415	20240930	125900	76184290	9680	9680	9680	9680	5
416	20240930	125800	76135890	9680	9680	9680	9680	0
417	20240930	125700	76135890	9680	9680	9680	9680	5
418	20240930	125600	76087490	9680	9680	9680	9680	0
419	20240930	125500	76087490	9680	9680	9680	9680	5
420	20240930	125400	76039090	9690	9690	9690	9690	0
421	20240930	125300	76039090	9690	9690	9690	9690	668
422	20240930	125200	69566170	9690	9690	9690	9690	0
423	20240930	125100	69566170	9690	9690	9690	9690	5
424	20240930	125000	69517720	9700	9700	9700	9700	0
425	20240930	124900	69517720	9700	9700	9700	9700	5
426	20240930	124800	69469220	9700	9700	9700	9700	5
427	20240930	124700	69420720	9700	9700	9700	9700	0
428	20240930	124600	69420720	9700	9700	9700	9700	5
429	20240930	124500	69372220	9700	9700	9700	9700	0
430	20240930	124400	69372220	9700	9700	9700	9700	5
431	20240930	124300	69323720	9700	9700	9700	9700	0
432	20240930	124200	69323720	9700	9700	9700	9700	5
433	20240930	124100	69275220	9690	9690	9690	9690	0
434	20240930	124000	69275220	9690	9690	9690	9690	5
435	20240930	123900	69226770	9690	9690	9690	9690	0
436	20240930	123800	69226770	9690	9690	9690	9690	5
437	20240930	123700	69178320	9690	9690	9690	9690	0
438	20240930	123600	69178320	9690	9690	9690	9690	5
439	20240930	123500	69129870	9690	9690	9690	9690	0
440	20240930	123400	69129870	9690	9690	9690	9690	5
441	20240930	123300	69081420	9690	9690	9690	9690	5
442	20240930	123200	69032970	9700	9700	9700	9700	1
443	20240930	123100	69023270	9700	9700	9700	9700	5
444	20240930	123000	68974770	9700	9700	9700	9700	0
445	20240930	122900	68974770	9700	9700	9760	9690	396
446	20240930	122800	65127620	9700	9700	9700	9700	90
447	20240930	122700	64254620	9700	9700	9700	9700	5
448	20240930	122600	64206120	9700	9700	9700	9700	0
449	20240930	122500	64206120	9700	9700	9700	9700	5
450	20240930	122400	64157620	9700	9700	9700	9700	211
451	20240930	122300	62110920	9700	9700	9700	9700	5
452	20240930	122200	62062420	9700	9700	9700	9700	0
453	20240930	122100	62062420	9700	9700	9700	9700	5
454	20240930	122000	62013920	9700	9700	9700	9700	0
455	20240930	121900	62013920	9700	9700	9700	9700	5
456	20240930	121800	61965420	9700	9700	9700	9700	0
457	20240930	121700	61965420	9700	9700	9700	9700	5
458	20240930	121600	61916920	9700	9700	9700	9700	5
459	20240930	121500	61868420	9700	9700	9700	9700	144
460	20240930	121400	60471620	9700	9700	9700	9700	5
461	20240930	121300	60423120	9700	9700	9700	9700	0
462	20240930	121200	60423120	9700	9700	9700	9700	5
463	20240930	121100	60374620	9750	9750	9750	9750	7
464	20240930	121000	60306370	9690	9690	9690	9690	5
465	20240930	120900	60257920	9690	9690	9690	9690	0
466	20240930	120800	60257920	9690	9690	9690	9690	5
467	20240930	120700	60209470	9700	9710	9710	9700	3171
468	20240930	120600	29447280	9710	9710	9710	9710	5
469	20240930	120500	29398730	9710	9710	9710	9710	0
470	20240930	120400	29398730	9710	9710	9710	9710	5
471	20240930	120300	29350180	9710	9710	9710	9710	0
472	20240930	120200	29350180	9710	9710	9710	9710	5
473	20240930	120100	29301630	9710	9710	9710	9710	0
474	20240930	120000	29301630	9710	9710	9710	9710	5
475	20240930	115900	29253080	9710	9710	9710	9710	5
476	20240930	115800	29204530	9710	9710	9710	9710	0
477	20240930	115700	29204530	9710	9710	9710	9710	5
478	20240930	115600	29155980	9710	9710	9710	9710	0
479	20240930	115500	29155980	9710	9710	9710	9710	5
480	20240930	115400	29107430	9710	9710	9710	9710	0
481	20240930	115300	29107430	9710	9710	9710	9710	5
482	20240930	115200	29058880	9710	9710	9710	9710	0
483	20240930	115100	29058880	9710	9710	9710	9710	5
484	20240930	115000	29010330	9710	9710	9710	9710	0
485	20240930	114900	29010330	9710	9710	9710	9710	5
486	20240930	114800	28961780	9710	9710	9710	9710	0
487	20240930	114700	28961780	9710	9710	9710	9710	5
488	20240930	114600	28913230	9720	9720	9720	9720	1
489	20240930	114500	28903510	9710	9720	9720	9710	7
490	20240930	114400	28835520	9720	9720	9720	9720	2
491	20240930	114300	28816080	9720	9720	9720	9720	0
492	20240930	114200	28816080	9720	9720	9720	9720	5
493	20240930	114100	28767480	9720	9720	9720	9720	0
494	20240930	114000	28767480	9720	9720	9720	9720	5
495	20240930	113900	28718880	9720	9720	9720	9720	0
496	20240930	113800	28718880	9720	9720	9720	9720	5
497	20240930	113700	28670280	9720	9720	9720	9720	0
498	20240930	113600	28670280	9720	9720	9720	9720	5
499	20240930	113500	28621680	9720	9720	9720	9720	0
500	20240930	113400	28621680	9720	9720	9720	9720	5
501	20240930	113300	28573080	9720	9720	9720	9720	0
502	20240930	113200	28573080	9720	9720	9720	9720	5
503	20240930	113100	28524480	9710	9710	9710	9710	0
504	20240930	113000	28524480	9710	9710	9710	9710	5
505	20240930	112900	28475930	9710	9710	9710	9710	0
506	20240930	112800	28475930	9710	9710	9710	9710	5
507	20240930	112700	28427380	9710	9710	9710	9710	5
508	20240930	112600	28378830	9710	9710	9710	9710	0
509	20240930	112500	28378830	9710	9710	9710	9710	5
510	20240930	112400	28330280	9710	9710	9710	9710	0
511	20240930	112300	28330280	9710	9710	9710	9710	5
512	20240930	112200	28281730	9710	9710	9710	9710	0
513	20240930	112100	28281730	9710	9710	9710	9710	5
514	20240930	112000	28233180	9780	9780	9780	9780	2
515	20240930	111900	28213620	9710	9710	9710	9710	5
516	20240930	111800	28165070	9800	9800	9800	9800	1
517	20240930	111700	28155270	9710	9710	9710	9710	5
518	20240930	111600	28106720	9710	9710	9710	9710	0
519	20240930	111500	28106720	9710	9710	9710	9710	5
520	20240930	111400	28058170	9720	9720	9720	9720	0
521	20240930	111300	28058170	9720	9720	9720	9720	5
522	20240930	111200	28009570	9720	9720	9720	9720	5
523	20240930	111100	27960970	9720	9720	9720	9720	0
524	20240930	111000	27960970	9720	9720	9720	9720	5
525	20240930	110900	27912370	9720	9720	9720	9720	0
526	20240930	110800	27912370	9720	9720	9720	9720	5
527	20240930	110700	27863770	9720	9720	9720	9720	0
528	20240930	110600	27863770	9720	9720	9720	9720	5
529	20240930	110500	27815170	9730	9730	9730	9730	0
530	20240930	110400	27815170	9730	9730	9730	9730	5
531	20240930	110300	27766520	9740	9740	9740	9740	0
532	20240930	110200	27766520	9740	9740	9740	9740	5
533	20240930	110100	27717820	9740	9740	9740	9740	0
534	20240930	110000	27717820	9740	9810	9810	9740	63
535	20240930	105900	27100140	9740	9740	9740	9740	0
536	20240930	105800	27100140	9740	9780	9780	9740	1767
537	20240930	105700	9845490	9780	9780	9780	9780	0
538	20240930	105600	9845490	9780	9780	9780	9780	5
539	20240930	105500	9796590	9790	9790	9790	9790	72
540	20240930	105400	9091710	9790	9790	9790	9790	0
541	20240930	105300	9091710	9790	9800	9800	9790	63
542	20240930	105200	8474360	9800	9800	9800	9800	0
543	20240930	105100	8474360	9800	9800	9800	9800	5
544	20240930	105000	8425360	9800	9800	9800	9800	0
545	20240930	104900	8425360	9800	9800	9800	9800	5
546	20240930	104800	8376360	9800	9800	9800	9800	0
547	20240930	104700	8376360	9800	9800	9800	9800	5
548	20240930	104600	8327360	9800	9800	9800	9800	0
549	20240930	104500	8327360	9800	9800	9800	9800	5
550	20240930	104400	8278360	9800	9800	9800	9800	0
551	20240930	104300	8278360	9800	9800	9800	9800	5
552	20240930	104200	8229360	9800	9800	9800	9800	0
553	20240930	104100	8229360	9800	9800	9800	9800	5
554	20240930	104000	8180360	9800	9800	9800	9800	5
555	20240930	103900	8131360	9800	9800	9800	9800	0
556	20240930	103800	8131360	9800	9800	9800	9800	5
557	20240930	103700	8082360	9800	9800	9800	9800	0
558	20240930	103600	8082360	9800	9800	9800	9800	5
559	20240930	103500	8033360	9800	9800	9800	9800	0
560	20240930	103400	8033360	9800	9800	9800	9800	5
561	20240930	103300	7984360	9800	9800	9800	9800	0
562	20240930	103200	7984360	9800	9800	9800	9800	5
563	20240930	103100	7935360	9800	9800	9800	9800	0
564	20240930	103000	7935360	9800	9800	9800	9800	5
565	20240930	102900	7886360	9800	9800	9800	9800	0
566	20240930	102800	7886360	9800	9800	9800	9800	5
567	20240930	102700	7837360	9800	9800	9800	9800	0
568	20240930	102600	7837360	9800	9800	9800	9800	5
569	20240930	102500	7788360	9800	9800	9800	9800	0
570	20240930	102400	7788360	9800	9800	9800	9800	5
571	20240930	102300	7739360	9800	9800	9800	9800	5
572	20240930	102200	7690360	9800	9800	9800	9800	0
573	20240930	102100	7690360	9800	9800	9800	9800	5
574	20240930	102000	7641360	9800	9800	9800	9800	0
575	20240930	101900	7641360	9800	9800	9800	9800	5
576	20240930	101800	7592360	9800	9800	9800	9800	0
577	20240930	101700	7592360	9800	9800	9800	9800	5
578	20240930	101600	7543360	9810	9810	9810	9810	0
579	20240930	101500	7543360	9810	9810	9810	9810	5
580	20240930	101400	7494310	9800	9800	9800	9800	0
581	20240930	101300	7494310	9800	9800	9800	9800	5
582	20240930	101200	7445310	9800	9800	9800	9800	0
583	20240930	101100	7445310	9800	9800	9800	9800	5
584	20240930	101000	7396310	9800	9800	9800	9800	0
585	20240930	100900	7396310	9800	9800	9800	9800	5
586	20240930	100800	7347310	9800	9800	9800	9800	0
587	20240930	100700	7347310	9800	9800	9800	9800	5
588	20240930	100600	7298310	9800	9800	9800	9800	5
589	20240930	100500	7249310	9800	9800	9800	9800	0
590	20240930	100400	7249310	9800	9800	9800	9800	5
591	20240930	100300	7200310	9800	9800	9800	9800	0
592	20240930	100200	7200310	9800	9800	9800	9800	5
593	20240930	100100	7151310	9800	9800	9800	9800	0
594	20240930	100000	7151310	9800	9800	9800	9800	5
595	20240930	095900	7102310	9810	9810	9810	9810	0
596	20240930	095800	7102310	9810	9810	9810	9810	5
597	20240930	095700	7053260	9810	9810	9810	9810	0
598	20240930	095600	7053260	9810	9810	9810	9810	5
599	20240930	095500	7004210	9800	9800	9800	9800	0
600	20240930	095400	7004210	9800	9800	9800	9800	5
601	20240930	095300	6955210	9800	9800	9800	9800	0
602	20240930	095200	6955210	9800	9800	9800	9800	5
603	20240930	095100	6906210	9800	9800	9800	9800	5
604	20240930	095000	6857210	9800	9800	9800	9800	0
605	20240930	094900	6857210	9800	9800	9800	9800	5
606	20240930	094800	6808210	9800	9800	9800	9800	0
607	20240930	094700	6808210	9800	9800	9800	9800	5
608	20240930	094600	6759210	9800	9800	9800	9800	0
609	20240930	094500	6759210	9800	9800	9800	9800	5
610	20240930	094400	6710210	9800	9800	9800	9800	0
611	20240930	094300	6710210	9800	9800	9800	9800	5
612	20240930	094200	6661210	9840	9840	9840	9840	92
613	20240930	094100	5755930	9840	9840	9840	9840	5
614	20240930	094000	5706730	9840	9840	9840	9840	3
615	20240930	093900	5677210	9800	9800	9800	9800	5
616	20240930	093800	5628210	9840	9840	9840	9840	0
617	20240930	093700	5628210	9840	9800	9840	9800	10
618	20240930	093600	5530050	9820	9820	9820	9820	0
619	20240930	093500	5530050	9820	9960	9960	9820	4
620	20240930	093400	5490610	9850	9860	9860	9850	406
621	20240930	093300	1489540	9860	9860	9860	9860	0
622	20240930	093200	1489540	9860	9860	9860	9860	0
623	20240930	093100	1489540	9860	9860	9860	9860	0
624	20240930	093000	1489540	9860	9860	9860	9860	0
625	20240930	092900	1489540	9860	9860	9860	9860	0
626	20240930	092800	1489540	9860	9860	9860	9860	0
627	20240930	092700	1489540	9860	9860	9860	9860	0
628	20240930	092600	1489540	9860	9860	9860	9860	0
629	20240930	092500	1489540	9860	9860	9860	9860	0
630	20240930	092400	1489540	9860	9860	9860	9860	0
631	20240930	092300	1489540	9860	9860	9860	9860	0
632	20240930	092200	1489540	9860	9860	9860	9860	1
633	20240930	092100	1479680	9860	9860	9860	9860	0
634	20240930	092000	1479680	9860	9860	9860	9860	2
635	20240930	091900	1459960	9860	9860	9860	9860	5
636	20240930	091800	1410660	9860	9860	9860	9860	0
637	20240930	091700	1410660	9860	9860	9860	9860	5
638	20240930	091600	1361360	9860	9860	9860	9860	0
639	20240930	091500	1361360	9860	9860	9860	9860	5
640	20240930	091400	1312060	9860	9860	9860	9860	0
641	20240930	091300	1312060	9860	9860	9860	9860	4
642	20240930	091200	1272620	9860	9860	9860	9860	0
643	20240930	091100	1272620	9860	9860	9860	9860	5
644	20240930	091000	1223320	9860	9860	9860	9860	0
645	20240930	090900	1223320	9860	9860	9860	9860	5
646	20240930	090800	1174020	9860	9860	9860	9860	0
647	20240930	090700	1174020	9860	9860	9860	9860	6
648	20240930	090600	1114860	9870	9870	9870	9870	0
649	20240930	090500	1114860	9870	9870	9870	9870	5
650	20240930	090400	1065510	9860	9870	9870	9860	95
651	20240930	090300	128800	9870	9870	9870	9870	7
652	20240930	090200	59710	9860	9860	9860	9860	1
653	20240930	090100	49850	9970	9970	9970	9970	0
654	20240930	090000	49850	9970	9970	9970	9970	5